Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 27.03 | 27.04 | 26.97 | 27.02 | 7,487 | +0.06(+0.22%) |
May 27, 2016 | 27.02 | 26.96 | 26.96 | 26.96 | 6,700 | -0.04(-0.15%) |
May 26, 2016 | 27.05 | 27.05 | 26.92 | 27.00 | 7,182 | +0.02(+0.07%) |
May 25, 2016 | 26.96 | 27.04 | 26.93 | 26.98 | 28,080 | +0.02(+0.07%) |
May 24, 2016 | 26.92 | 26.96 | 26.82 | 26.96 | 37,352 | +0.11(+0.41%) |
May 23, 2016 | 27.24 | 27.24 | 26.68 | 26.85 | 74,083 | -0.38(-1.40%) |
May 20, 2016 | 27.04 | 27.23 | 27.02 | 27.23 | 11,277 | +0.24(+0.89%) |
May 19, 2016 | 27.13 | 27.20 | 26.95 | 26.99 | 21,881 | -0.05(-0.18%) |
May 18, 2016 | 26.98 | 27.15 | 26.90 | 27.04 | 14,430 | -0.01(-0.04%) |
May 17, 2016 | 27.19 | 27.23 | 26.95 | 27.05 | 10,179 | -0.16(-0.59%) |
May 16, 2016 | 27.27 | 27.35 | 27.13 | 27.21 | 18,230 | +0.00(+0.01%) |
May 13, 2016 | 27.27 | 27.32 | 27.12 | 27.21 | 10,484 | -0.00(-0.01%) |
May 12, 2016 | 27.03 | 27.65 | 27.03 | 27.21 | 11,879 | +0.26(+0.96%) |
May 11, 2016 | 27.00 | 27.05 | 26.93 | 26.95 | 19,775 | -0.09(-0.33%) |
May 10, 2016 | 27.00 | 27.14 | 26.99 | 27.04 | 14,227 | +0.05(+0.19%) |
May 09, 2016 | 27.09 | 27.09 | 26.84 | 26.99 | 10,289 | -0.15(-0.55%) |
May 06, 2016 | 27.04 | 27.19 | 27.04 | 27.14 | 19,256 | +0.07(+0.26%) |
May 05, 2016 | 27.08 | 27.17 | 27.00 | 27.07 | 8,301 | +0.04(+0.15%) |
May 04, 2016 | 27.10 | 27.12 | 26.97 | 27.03 | 27,560 | -0.14(-0.52%) |
May 03, 2016 | 27.19 | 27.20 | 26.91 | 27.17 | 18,403 | -0.01(-0.04%) |
May 02, 2016 | 26.90 | 27.24 | 26.88 | 27.18 | 19,004 | +0.28(+1.04%) |
Apr 29, 2016 | 26.86 | 26.90 | 26.74 | 26.90 | 13,993 | +0.00(+0.00%) |
Apr 28, 2016 | 26.86 | 26.90 | 26.79 | 26.90 | 16,902 | +0.03(+0.11%) |
Apr 27, 2016 | 26.70 | 26.87 | 26.68 | 26.87 | 14,041 | +0.22(+0.83%) |
Apr 26, 2016 | 26.68 | 26.68 | 26.58 | 26.65 | 19,375 | -0.03(-0.11%) |
Apr 25, 2016 | 26.68 | 26.68 | 26.60 | 26.68 | 14,654 | +0.01(+0.04%) |
Apr 22, 2016 | 26.62 | 26.67 | 26.57 | 26.67 | 15,293 | +0.11(+0.41%) |
Apr 21, 2016 | 26.68 | 26.70 | 26.53 | 26.56 | 9,153 | -0.12(-0.45%) |
Apr 20, 2016 | 26.57 | 26.72 | 26.47 | 26.68 | 15,379 | +0.18(+0.68%) |
Apr 19, 2016 | 26.47 | 26.50 | 26.44 | 26.50 | 16,242 | +0.03(+0.11%) |
Apr 18, 2016 | 26.49 | 26.49 | 26.38 | 26.47 | 6,104 | +0.05(+0.19%) |
Apr 15, 2016 | 26.45 | 26.45 | 26.40 | 26.42 | 15,162 | +0.00(+0.00%) |
Apr 14, 2016 | 26.49 | 26.49 | 26.38 | 26.42 | 13,118 | +0.00(+0.00%) |
Apr 13, 2016 | 26.58 | 26.58 | 26.37 | 26.42 | 41,455 | -0.16(-0.60%) |
Apr 12, 2016 | 26.51 | 26.60 | 26.45 | 26.58 | 18,295 | +0.09(+0.34%) |
Apr 11, 2016 | 26.53 | 26.53 | 26.42 | 26.49 | 8,326 | +0.06(+0.23%) |
Apr 08, 2016 | 26.45 | 26.45 | 26.39 | 26.43 | 8,233 | +0.01(+0.04%) |
Apr 07, 2016 | 26.37 | 26.49 | 26.34 | 26.42 | 33,424 | -0.02(-0.06%) |
Apr 06, 2016 | 26.48 | 26.53 | 26.39 | 26.44 | 13,850 | +0.06(+0.21%) |
Apr 05, 2016 | 26.17 | 26.43 | 26.17 | 26.38 | 12,081 | +0.01(+0.04%) |
Apr 04, 2016 | 26.25 | 26.55 | 26.25 | 26.37 | 9,111 | -0.05(-0.19%) |
Apr 01, 2016 | 26.43 | 26.55 | 26.42 | 26.42 | 17,032 | -0.18(-0.68%) |
Mar 31, 2016 | 26.52 | 26.60 | 26.36 | 26.60 | 25,458 | +0.15(+0.57%) |
Mar 30, 2016 | 26.45 | 26.48 | 26.31 | 26.45 | 14,265 | +0.27(+1.03%) |
Mar 29, 2016 | 26.40 | 26.40 | 26.18 | 26.18 | 21,518 | -0.22(-0.83%) |
Mar 28, 2016 | 26.43 | 26.55 | 26.16 | 26.40 | 14,220 | +0.00(+0.00%) |
Mar 24, 2016 | 26.40 | 26.40 | 26.40 | 26.40 | 7,600 | -0.07(-0.26%) |
Mar 23, 2016 | 26.49 | 26.50 | 26.40 | 26.47 | 14,094 | -0.04(-0.15%) |
Mar 22, 2016 | 26.58 | 26.58 | 26.38 | 26.51 | 3,442 | +0.03(+0.11%) |
Mar 21, 2016 | 26.64 | 26.71 | 26.36 | 26.48 | 9,624 | +0.12(+0.46%) |
Mar 18, 2016 | 26.58 | 26.61 | 26.35 | 26.36 | 17,116 | -0.24(-0.90%) |
Mar 17, 2016 | 26.31 | 26.60 | 26.20 | 26.60 | 25,583 | +0.33(+1.26%) |
Mar 16, 2016 | 26.02 | 26.33 | 26.02 | 26.27 | 19,054 | +0.24(+0.92%) |
Mar 15, 2016 | 26.15 | 26.29 | 26.03 | 26.03 | 25,320 | -0.22(-0.84%) |
Mar 14, 2016 | 26.27 | 26.36 | 26.09 | 26.25 | 25,113 | -0.03(-0.11%) |
Mar 11, 2016 | 26.31 | 26.32 | 26.07 | 26.28 | 13,432 | -0.19(-0.72%) |
Mar 10, 2016 | 26.58 | 26.70 | 26.42 | 26.47 | 25,135 | -0.07(-0.26%) |
Mar 09, 2016 | 26.43 | 26.54 | 26.28 | 26.54 | 7,589 | -0.02(-0.08%) |
Mar 08, 2016 | 26.55 | 26.56 | 26.24 | 26.56 | 7,568 | +0.13(+0.49%) |
Mar 07, 2016 | 26.50 | 26.52 | 26.16 | 26.43 | 9,964 | -0.03(-0.12%) |
Mar 04, 2016 | 26.31 | 26.52 | 26.31 | 26.46 | 12,521 | +0.03(+0.11%) |
Mar 03, 2016 | 26.31 | 26.73 | 26.07 | 26.43 | 15,686 | +0.18(+0.69%) |
Mar 02, 2016 | 26.39 | 26.44 | 26.15 | 26.25 | 11,286 | +0.07(+0.27%) |
Mar 01, 2016 | 26.50 | 26.62 | 26.16 | 26.18 | 25,112 | -0.30(-1.13%) |
Feb 29, 2016 | 26.72 | 26.72 | 26.31 | 26.48 | 21,543 | -0.16(-0.61%) |
Feb 26, 2016 | 26.46 | 26.81 | 26.33 | 26.64 | 15,914 | +0.38(+1.47%) |
Feb 25, 2016 | 26.18 | 26.40 | 26.18 | 26.26 | 5,837 | +0.08(+0.30%) |
Feb 24, 2016 | 26.17 | 26.18 | 25.98 | 26.18 | 7,165 | +0.01(+0.04%) |
Feb 23, 2016 | 26.28 | 26.28 | 26.00 | 26.17 | 9,743 | +0.04(+0.15%) |
Feb 22, 2016 | 26.36 | 26.37 | 26.06 | 26.13 | 38,727 | -0.05(-0.19%) |
Feb 19, 2016 | 26.17 | 26.18 | 25.88 | 26.18 | 20,408 | +0.08(+0.31%) |
Feb 18, 2016 | 26.11 | 26.21 | 26.01 | 26.10 | 10,808 | -0.12(-0.46%) |
Feb 17, 2016 | 26.23 | 26.33 | 26.20 | 26.22 | 14,570 | +0.01(+0.04%) |
Feb 16, 2016 | 26.13 | 26.24 | 25.82 | 26.21 | 37,014 | +0.40(+1.55%) |
Feb 12, 2016 | 26.01 | 25.81 | 25.81 | 25.81 | 11,500 | +0.15(+0.58%) |
Feb 11, 2016 | 25.60 | 25.86 | 25.18 | 25.66 | 11,621 | -0.38(-1.46%) |
Feb 10, 2016 | 25.72 | 26.14 | 25.70 | 26.04 | 10,013 | +0.27(+1.05%) |
Feb 09, 2016 | 26.07 | 26.09 | 25.37 | 25.77 | 14,281 | -0.29(-1.11%) |
Feb 08, 2016 | 26.30 | 26.30 | 25.95 | 26.06 | 8,322 | -0.24(-0.91%) |
Feb 05, 2016 | 26.30 | 26.35 | 26.18 | 26.30 | 12,880 | +0.00(+0.00%) |
Feb 04, 2016 | 26.30 | 26.30 | 26.21 | 26.30 | 7,740 | +0.00(+0.00%) |
Feb 03, 2016 | 26.34 | 26.39 | 26.26 | 26.30 | 5,694 | +0.01(+0.04%) |
Feb 02, 2016 | 26.23 | 26.29 | 26.19 | 26.29 | 5,583 | +0.17(+0.65%) |
Feb 01, 2016 | 25.97 | 26.25 | 25.92 | 26.12 | 10,810 | -0.08(-0.31%) |
Jan 29, 2016 | 25.83 | 26.25 | 25.83 | 26.20 | 9,196 | +0.14(+0.54%) |
Jan 28, 2016 | 26.07 | 26.15 | 25.90 | 26.06 | 9,357 | -0.01(-0.04%) |
Jan 27, 2016 | 25.95 | 26.07 | 25.76 | 26.07 | 13,306 | +0.13(+0.50%) |
Jan 26, 2016 | 25.89 | 25.98 | 25.83 | 25.94 | 9,608 | +0.06(+0.23%) |
Jan 25, 2016 | 25.88 | 25.96 | 25.70 | 25.88 | 21,427 | +0.02(+0.08%) |
Jan 22, 2016 | 25.88 | 25.88 | 25.65 | 25.86 | 24,400 | +0.18(+0.70%) |
Jan 21, 2016 | 25.67 | 25.78 | 25.56 | 25.68 | 17,149 | +0.01(+0.04%) |
Jan 20, 2016 | 25.85 | 25.85 | 25.32 | 25.67 | 31,916 | -0.19(-0.75%) |
Jan 19, 2016 | 25.85 | 25.94 | 25.65 | 25.86 | 21,469 | +0.06(+0.24%) |
Jan 15, 2016 | 25.50 | 25.80 | 25.80 | 25.80 | 16,100 | +0.20(+0.78%) |
Jan 14, 2016 | 25.79 | 25.79 | 25.38 | 25.60 | 14,476 | -0.05(-0.19%) |
Jan 13, 2016 | 25.88 | 25.94 | 25.57 | 25.65 | 18,579 | -0.10(-0.39%) |
Jan 12, 2016 | 25.87 | 25.96 | 25.75 | 25.75 | 28,153 | -0.15(-0.58%) |
Jan 11, 2016 | 25.97 | 26.05 | 25.82 | 25.90 | 34,439 | -0.05(-0.19%) |
Jan 08, 2016 | 26.24 | 26.24 | 25.87 | 25.95 | 48,373 | -0.30(-1.14%) |
Jan 07, 2016 | 26.03 | 26.25 | 26.03 | 26.25 | 12,663 | +0.15(+0.57%) |
Jan 06, 2016 | 26.19 | 26.25 | 26.03 | 26.10 | 19,094 | -0.06(-0.23%) |
Jan 05, 2016 | 26.20 | 26.25 | 25.97 | 26.16 | 17,738 | +0.07(+0.27%) |
Jan 04, 2016 | 25.98 | 26.20 | 25.98 | 26.09 | 16,398 | +0.04(+0.15%) |
Dec 31, 2015 | 26.26 | 26.05 | 26.05 | 26.05 | 11,000 | -0.14(-0.55%) |
Dec 30, 2015 | 26.26 | 26.31 | 26.08 | 26.19 | 14,912 | +0.18(+0.70%) |
Dec 29, 2015 | 26.10 | 26.31 | 26.00 | 26.01 | 16,044 | -0.06(-0.23%) |
Dec 28, 2015 | 26.14 | 26.14 | 25.95 | 26.07 | 8,618 | -0.06(-0.23%) |
Dec 24, 2015 | 26.20 | 26.13 | 26.13 | 26.13 | 3,000 | +0.09(+0.35%) |
Dec 23, 2015 | 26.10 | 26.12 | 25.95 | 26.04 | 31,799 | -0.05(-0.19%) |
Dec 22, 2015 | 26.10 | 26.10 | 25.76 | 26.09 | 24,988 | -0.01(-0.04%) |
Dec 21, 2015 | 26.09 | 26.12 | 25.88 | 26.10 | 17,446 | +0.21(+0.81%) |
Dec 18, 2015 | 26.29 | 26.29 | 25.89 | 25.89 | 14,351 | -0.40(-1.52%) |
Dec 17, 2015 | 26.33 | 26.33 | 26.26 | 26.29 | 12,287 | +0.18(+0.69%) |
Dec 16, 2015 | 26.26 | 26.26 | 25.85 | 26.11 | 17,684 | -0.05(-0.19%) |
Dec 15, 2015 | 25.61 | 26.19 | 25.45 | 26.16 | 14,469 | +0.72(+2.83%) |
Dec 14, 2015 | 26.02 | 26.20 | 25.40 | 25.44 | 10,990 | -0.80(-3.05%) |
Dec 11, 2015 | 26.14 | 26.33 | 26.10 | 26.24 | 15,585 | -0.29(-1.09%) |
Dec 10, 2015 | 26.54 | 26.58 | 26.37 | 26.53 | 21,345 | -0.01(-0.04%) |
Dec 09, 2015 | 26.35 | 26.54 | 26.35 | 26.54 | 12,922 | +0.04(+0.15%) |
Dec 08, 2015 | 26.49 | 26.50 | 26.32 | 26.50 | 11,386 | +0.04(+0.15%) |
Dec 07, 2015 | 26.49 | 26.50 | 26.36 | 26.46 | 7,690 | -0.07(-0.26%) |
Dec 04, 2015 | 26.53 | 26.54 | 26.37 | 26.53 | 7,092 | +0.06(+0.23%) |
Dec 03, 2015 | 26.52 | 26.56 | 26.40 | 26.47 | 11,405 | -0.08(-0.31%) |
Dec 02, 2015 | 26.47 | 26.56 | 26.43 | 26.55 | 9,081 | +0.08(+0.31%) |
Dec 01, 2015 | 26.42 | 26.47 | 26.40 | 26.47 | 10,412 | +0.14(+0.53%) |
Nov 30, 2015 | 26.47 | 26.47 | 26.33 | 26.33 | 4,853 | -0.02(-0.08%) |
Nov 27, 2015 | 26.40 | 26.41 | 26.31 | 26.35 | 2,127 | +0.01(+0.04%) |
Nov 25, 2015 | 26.37 | 26.34 | 26.34 | 26.34 | 9,100 | -0.03(-0.11%) |
Nov 24, 2015 | 26.47 | 26.47 | 26.35 | 26.37 | 8,050 | -0.00(-0.00%) |
Nov 23, 2015 | 26.38 | 26.40 | 26.35 | 26.37 | 5,892 | +0.10(+0.38%) |
Nov 20, 2015 | 26.34 | 26.46 | 26.22 | 26.27 | 22,590 | -0.17(-0.64%) |
Nov 19, 2015 | 26.41 | 26.44 | 26.35 | 26.44 | 11,532 | -0.05(-0.19%) |
Nov 18, 2015 | 26.57 | 26.57 | 26.29 | 26.49 | 12,253 | -0.08(-0.30%) |
Nov 17, 2015 | 26.45 | 26.58 | 26.36 | 26.57 | 10,428 | +0.03(+0.11%) |
Nov 16, 2015 | 26.67 | 26.67 | 26.37 | 26.54 | 7,446 | -0.04(-0.15%) |
Nov 13, 2015 | 26.54 | 26.83 | 26.23 | 26.58 | 17,329 | +0.15(+0.57%) |
Nov 12, 2015 | 26.30 | 26.44 | 26.30 | 26.43 | 8,095 | +0.14(+0.53%) |
Nov 11, 2015 | 26.33 | 26.40 | 26.11 | 26.29 | 14,681 | +0.05(+0.18%) |
Nov 10, 2015 | 26.22 | 26.44 | 26.14 | 26.24 | 17,442 | +0.09(+0.36%) |
Nov 09, 2015 | 26.40 | 26.47 | 25.90 | 26.15 | 67,481 | -0.40(-1.51%) |
Nov 06, 2015 | 26.63 | 26.82 | 26.42 | 26.55 | 7,860 | -0.01(-0.04%) |
Nov 05, 2015 | 26.74 | 26.74 | 26.52 | 26.56 | 6,027 | -0.01(-0.04%) |
Nov 04, 2015 | 26.54 | 26.86 | 26.50 | 26.57 | 15,805 | +0.02(+0.08%) |
Nov 03, 2015 | 26.85 | 26.86 | 26.49 | 26.55 | 37,667 | -0.16(-0.60%) |
Nov 02, 2015 | 26.88 | 26.90 | 26.70 | 26.71 | 14,496 | -0.08(-0.30%) |
Oct 30, 2015 | 26.81 | 26.88 | 26.70 | 26.79 | 12,638 | -0.11(-0.41%) |
Oct 29, 2015 | 26.90 | 26.90 | 26.85 | 26.90 | 5,300 | +0.00(+0.00%) |
Oct 28, 2015 | 27.08 | 27.08 | 26.82 | 26.90 | 3,249 | +0.03(+0.11%) |
Oct 27, 2015 | 27.14 | 27.22 | 26.87 | 26.87 | 13,260 | -0.27(-0.99%) |
Oct 26, 2015 | 27.24 | 27.25 | 27.07 | 27.14 | 6,117 | +0.02(+0.07%) |
Oct 23, 2015 | 27.13 | 27.16 | 26.86 | 27.12 | 9,323 | +0.16(+0.59%) |
Oct 22, 2015 | 26.92 | 27.01 | 26.79 | 26.96 | 10,297 | +0.04(+0.15%) |
Oct 21, 2015 | 26.72 | 26.99 | 26.60 | 26.92 | 12,357 | +0.22(+0.82%) |
Oct 20, 2015 | 26.60 | 26.70 | 26.56 | 26.70 | 6,802 | +0.00(+0.00%) |
Oct 19, 2015 | 26.50 | 26.74 | 26.50 | 26.70 | 14,130 | +0.15(+0.56%) |
Oct 16, 2015 | 26.51 | 26.79 | 26.47 | 26.55 | 22,125 | +0.05(+0.19%) |
Oct 15, 2015 | 26.25 | 26.67 | 26.25 | 26.50 | 31,802 | +0.25(+0.95%) |
Oct 14, 2015 | 26.10 | 26.25 | 25.92 | 26.25 | 13,394 | +0.17(+0.65%) |
Oct 13, 2015 | 26.05 | 26.10 | 25.86 | 26.08 | 7,901 | +0.04(+0.15%) |
Oct 12, 2015 | 25.97 | 26.09 | 25.78 | 26.04 | 8,386 | +0.07(+0.27%) |
Oct 09, 2015 | 25.96 | 26.06 | 25.91 | 25.97 | 5,138 | -0.01(-0.04%) |
Oct 08, 2015 | 25.95 | 25.98 | 25.73 | 25.98 | 9,484 | -0.13(-0.50%) |
Oct 07, 2015 | 25.95 | 26.11 | 25.92 | 26.11 | 8,583 | +0.18(+0.69%) |
Oct 06, 2015 | 25.82 | 25.94 | 25.80 | 25.93 | 5,247 | +0.17(+0.66%) |
Oct 05, 2015 | 25.88 | 25.98 | 25.76 | 25.76 | 13,265 | +0.00(+0.00%) |
Oct 02, 2015 | 25.82 | 25.83 | 25.53 | 25.76 | 19,932 | -0.06(-0.23%) |
Oct 01, 2015 | 26.19 | 26.19 | 25.77 | 25.82 | 36,629 | -0.36(-1.38%) |
Sep 30, 2015 | 26.04 | 26.18 | 25.96 | 26.18 | 10,755 | +0.18(+0.69%) |
Sep 29, 2015 | 25.89 | 26.04 | 25.78 | 26.00 | 16,053 | +0.23(+0.89%) |
Sep 28, 2015 | 26.04 | 26.04 | 25.76 | 25.77 | 3,490 | -0.25(-0.96%) |
Sep 25, 2015 | 25.85 | 26.03 | 25.85 | 26.02 | 6,542 | +0.17(+0.66%) |
Sep 24, 2015 | 26.06 | 26.11 | 25.76 | 25.85 | 15,392 | -0.16(-0.62%) |
Sep 23, 2015 | 25.95 | 26.01 | 25.95 | 26.01 | 7,028 | +0.06(+0.23%) |
Sep 22, 2015 | 25.88 | 25.95 | 25.88 | 25.95 | 10,058 | +0.00(+0.00%) |
Sep 21, 2015 | 25.89 | 26.01 | 25.87 | 25.95 | 15,713 | -0.04(-0.15%) |
Sep 18, 2015 | 25.80 | 26.01 | 25.70 | 25.99 | 18,107 | +0.16(+0.62%) |
Sep 17, 2015 | 25.84 | 25.87 | 25.63 | 25.83 | 14,002 | +0.12(+0.47%) |
Sep 16, 2015 | 25.82 | 25.89 | 25.71 | 25.71 | 15,152 | -0.09(-0.35%) |
Sep 15, 2015 | 25.66 | 25.86 | 25.66 | 25.80 | 17,382 | +0.14(+0.55%) |
Sep 14, 2015 | 26.05 | 26.05 | 25.66 | 25.66 | 10,270 | -0.08(-0.31%) |
Sep 11, 2015 | 25.91 | 25.92 | 25.73 | 25.74 | 18,477 | -0.62(-2.35%) |
Sep 10, 2015 | 26.51 | 26.54 | 26.25 | 26.36 | 24,973 | -0.16(-0.60%) |
Sep 09, 2015 | 26.58 | 26.68 | 26.51 | 26.52 | 12,578 | -0.07(-0.26%) |
Sep 08, 2015 | 26.77 | 26.77 | 26.53 | 26.59 | 20,300 | -0.11(-0.41%) |
Sep 04, 2015 | 26.78 | 26.70 | 26.70 | 26.70 | 5,500 | -0.10(-0.37%) |
Sep 03, 2015 | 26.93 | 26.99 | 26.80 | 26.80 | 17,721 | -0.13(-0.48%) |
Sep 02, 2015 | 26.83 | 27.07 | 26.71 | 26.93 | 42,971 | +0.35(+1.32%) |
Sep 01, 2015 | 26.26 | 27.04 | 26.26 | 26.58 | 6,976 | +0.18(+0.68%) |
Aug 31, 2015 | 25.80 | 26.50 | 25.80 | 26.40 | 34,024 | +0.45(+1.73%) |
Aug 28, 2015 | 25.51 | 25.95 | 25.51 | 25.95 | 9,178 | +0.01(+0.04%) |
Aug 27, 2015 | 25.80 | 25.94 | 25.61 | 25.94 | 10,634 | +0.10(+0.39%) |
Aug 26, 2015 | 25.50 | 25.90 | 25.50 | 25.84 | 12,097 | -0.08(-0.31%) |
Aug 25, 2015 | 26.31 | 26.31 | 25.48 | 25.92 | 12,622 | +0.14(+0.54%) |
Aug 24, 2015 | 25.64 | 25.78 | 25.50 | 25.78 | 7,356 | -0.14(-0.55%) |
Aug 21, 2015 | 25.75 | 25.92 | 25.75 | 25.92 | 4,820 | +0.06(+0.24%) |
Aug 20, 2015 | 25.94 | 25.95 | 25.80 | 25.86 | 4,549 | -0.02(-0.08%) |
Aug 19, 2015 | 25.89 | 25.89 | 25.85 | 25.88 | 4,129 | +0.02(+0.08%) |
Aug 18, 2015 | 25.83 | 25.95 | 25.77 | 25.86 | 19,046 | +0.03(+0.12%) |
Aug 17, 2015 | 25.96 | 25.96 | 25.82 | 25.83 | 6,759 | -0.12(-0.46%) |
Aug 14, 2015 | 25.80 | 25.96 | 25.80 | 25.95 | 9,077 | -0.03(-0.12%) |
Aug 13, 2015 | 25.85 | 25.98 | 25.85 | 25.98 | 5,625 | +0.03(+0.12%) |
Aug 12, 2015 | 25.75 | 25.96 | 25.75 | 25.95 | 12,148 | +0.15(+0.58%) |
Aug 11, 2015 | 25.76 | 25.81 | 25.75 | 25.80 | 11,869 | -0.03(-0.12%) |
Aug 10, 2015 | 25.84 | 25.84 | 25.81 | 25.83 | 6,799 | +0.11(+0.43%) |
Aug 07, 2015 | 25.80 | 25.80 | 25.71 | 25.72 | 3,235 | -0.06(-0.23%) |
Aug 06, 2015 | 25.76 | 25.87 | 25.72 | 25.78 | 13,506 | -0.01(-0.04%) |
Aug 05, 2015 | 25.80 | 25.80 | 25.71 | 25.79 | 7,118 | -0.01(-0.04%) |
Aug 04, 2015 | 25.82 | 25.82 | 25.72 | 25.80 | 4,013 | +0.03(+0.12%) |
Aug 03, 2015 | 25.75 | 25.78 | 25.74 | 25.77 | 10,825 | +0.03(+0.12%) |
Jul 31, 2015 | 25.72 | 25.74 | 25.70 | 25.74 | 4,350 | +0.04(+0.16%) |
Jul 30, 2015 | 25.78 | 25.78 | 25.70 | 25.70 | 10,091 | +0.00(+0.00%) |
Jul 29, 2015 | 25.81 | 25.81 | 25.70 | 25.70 | 9,434 | -0.11(-0.43%) |
Jul 28, 2015 | 25.83 | 25.83 | 25.73 | 25.81 | 9,635 | +0.09(+0.35%) |
Jul 27, 2015 | 25.91 | 25.99 | 25.66 | 25.72 | 16,130 | -0.25(-0.96%) |
Jul 24, 2015 | 25.94 | 25.99 | 25.90 | 25.97 | 11,455 | +0.03(+0.12%) |
Jul 23, 2015 | 25.76 | 25.95 | 25.76 | 25.94 | 17,324 | +0.04(+0.15%) |
Jul 22, 2015 | 25.92 | 25.92 | 25.60 | 25.90 | 16,802 | -0.02(-0.08%) |
Jul 21, 2015 | 25.89 | 25.92 | 25.60 | 25.92 | 12,319 | +0.14(+0.54%) |
Jul 20, 2015 | 25.78 | 25.89 | 25.67 | 25.78 | 15,747 | +0.10(+0.39%) |
Jul 17, 2015 | 25.57 | 25.80 | 25.57 | 25.68 | 25,662 | +0.06(+0.23%) |
Jul 16, 2015 | 25.64 | 25.69 | 25.55 | 25.62 | 6,432 | -0.01(-0.04%) |
Jul 15, 2015 | 25.48 | 25.63 | 25.48 | 25.63 | 9,121 | +0.08(+0.31%) |
Jul 14, 2015 | 25.49 | 25.56 | 25.49 | 25.55 | 4,078 | +0.09(+0.35%) |
Jul 13, 2015 | 25.42 | 25.53 | 25.42 | 25.46 | 8,707 | +0.03(+0.12%) |
Jul 10, 2015 | 25.44 | 25.52 | 25.43 | 25.43 | 7,972 | +0.08(+0.32%) |
Jul 09, 2015 | 25.45 | 25.46 | 25.35 | 25.35 | 8,969 | +0.02(+0.08%) |
Jul 08, 2015 | 25.46 | 25.58 | 25.33 | 25.33 | 14,542 | -0.18(-0.71%) |
Jul 07, 2015 | 25.66 | 25.66 | 25.45 | 25.51 | 6,312 | -0.08(-0.31%) |
Jul 06, 2015 | 25.50 | 25.65 | 25.50 | 25.59 | 5,842 | +0.06(+0.24%) |
Jul 02, 2015 | 25.33 | 25.53 | 25.53 | 25.53 | 22,200 | +0.11(+0.43%) |
Jul 01, 2015 | 25.42 | 25.42 | 25.33 | 25.42 | 7,982 | +0.00(+0.00%) |
Jun 30, 2015 | 25.26 | 25.69 | 25.23 | 25.42 | 7,556 | +0.13(+0.51%) |
Jun 29, 2015 | 26.00 | 26.00 | 25.21 | 25.29 | 6,332 | -0.08(-0.32%) |
Jun 26, 2015 | 25.41 | 25.42 | 25.32 | 25.37 | 3,930 | +0.20(+0.79%) |
Jun 25, 2015 | 25.33 | 25.33 | 25.17 | 25.17 | 7,677 | -0.10(-0.40%) |
Jun 24, 2015 | 25.16 | 25.34 | 25.03 | 25.27 | 12,224 | +0.23(+0.92%) |
Jun 23, 2015 | 25.00 | 25.05 | 24.87 | 25.04 | 20,147 | +0.02(+0.08%) |
Jun 22, 2015 | 25.29 | 25.29 | 25.01 | 25.02 | 10,967 | -0.19(-0.75%) |
Jun 19, 2015 | 25.22 | 25.35 | 25.20 | 25.21 | 8,422 | -0.14(-0.55%) |
Jun 18, 2015 | 25.28 | 25.39 | 25.26 | 25.35 | 30,295 | +0.09(+0.36%) |
Jun 17, 2015 | 25.16 | 25.26 | 25.16 | 25.26 | 17,165 | +0.04(+0.16%) |
Jun 16, 2015 | 25.18 | 25.27 | 25.17 | 25.22 | 4,067 | +0.03(+0.12%) |
Jun 15, 2015 | 25.16 | 25.23 | 25.10 | 25.19 | 14,850 | +0.01(+0.04%) |
Jun 12, 2015 | 25.19 | 25.27 | 25.16 | 25.18 | 23,189 | -0.11(-0.43%) |
Jun 11, 2015 | 25.15 | 25.29 | 25.13 | 25.29 | 12,808 | -0.30(-1.17%) |
Jun 10, 2015 | 25.49 | 25.60 | 25.40 | 25.59 | 11,570 | +0.10(+0.39%) |
Jun 09, 2015 | 25.68 | 25.68 | 25.39 | 25.49 | 32,714 | -0.19(-0.74%) |
Jun 08, 2015 | 25.70 | 25.81 | 25.66 | 25.68 | 10,597 | -0.17(-0.66%) |
Jun 05, 2015 | 25.71 | 25.85 | 25.70 | 25.85 | 5,109 | +0.10(+0.39%) |
Jun 04, 2015 | 25.65 | 25.75 | 25.60 | 25.75 | 27,999 | +0.10(+0.39%) |
Jun 03, 2015 | 25.65 | 25.72 | 25.58 | 25.65 | 8,365 | -0.06(-0.23%) |
Jun 02, 2015 | 25.56 | 25.74 | 25.56 | 25.71 | 11,884 | +0.11(+0.43%) |